Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

6.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 4.483 4.509 4.480 4.480 64,942 -0.02(-0.35%)
May 29, 2008 4.507 4.512 4.475 4.496 86,924 +0.02(+0.53%)
May 28, 2008 4.454 4.480 4.449 4.473 103,756 +0.00(+0.00%)
May 27, 2008 4.428 4.473 4.420 4.473 183,297 +0.05(+1.18%)
May 26, 2008 4.392 4.433 4.392 4.420 0 +0.00(+0.00%)
May 23, 2008 4.392 4.433 4.392 4.420 131,140 +0.02(+0.48%)
May 22, 2008 4.365 4.405 4.364 4.399 155,321 +0.02(+0.48%)
May 21, 2008 4.386 4.397 4.369 4.378 131,710 +0.01(+0.30%)
May 20, 2008 4.352 4.373 4.341 4.365 211,633 +0.01(+0.30%)
May 19, 2008 4.352 4.378 4.334 4.352 459,782 -0.01(-0.18%)
May 16, 2008 4.329 4.376 4.329 4.360 171,687 +0.01(+0.24%)
May 15, 2008 4.350 4.368 4.339 4.350 158,175 -0.01(-0.18%)
May 14, 2008 4.352 4.392 4.339 4.358 284,043 +0.01(+0.18%)
May 13, 2008 4.420 4.420 4.350 4.350 222,842 -0.05(-1.25%)
May 12, 2008 4.371 4.424 4.371 4.405 92,589 +0.04(+0.90%)
May 09, 2008 4.407 4.407 4.360 4.365 126,499 -0.03(-0.60%)
May 08, 2008 4.384 4.399 4.378 4.392 100,902 +0.01(+0.30%)
May 07, 2008 4.360 4.381 4.358 4.378 111,985 +0.02(+0.36%)
May 06, 2008 4.334 4.373 4.334 4.363 95,703 +0.01(+0.12%)
May 05, 2008 4.384 4.384 4.331 4.358 126,629 -0.01(-0.30%)
May 02, 2008 4.368 4.389 4.360 4.371 107,612 +0.01(+0.12%)
May 01, 2008 4.347 4.392 4.331 4.365 142,276 -0.03(-0.60%)
Apr 30, 2008 4.365 4.394 4.365 4.392 83,114 +0.02(+0.42%)
Apr 29, 2008 4.363 4.397 4.337 4.373 135,306 -0.01(-0.24%)
Apr 28, 2008 4.392 4.402 4.381 4.384 99,246 -0.01(-0.24%)
Apr 25, 2008 4.410 4.433 4.386 4.394 120,508 -0.04(-0.94%)
Apr 24, 2008 4.381 4.449 4.353 4.436 163,412 +0.04(+0.95%)
Apr 23, 2008 4.373 4.426 4.358 4.394 165,945 +0.02(+0.42%)
Apr 22, 2008 4.365 4.410 4.365 4.376 101,511 -0.01(-0.12%)
Apr 21, 2008 4.386 4.405 4.381 4.381 76,415 +0.03(+0.66%)
Apr 18, 2008 4.352 4.394 4.350 4.352 89,372 -0.00(-0.06%)
Apr 17, 2008 4.342 4.365 4.334 4.355 93,955 +0.01(+0.24%)
Apr 16, 2008 4.326 4.347 4.313 4.344 111,706 +0.02(+0.54%)
Apr 15, 2008 4.334 4.334 4.288 4.321 119,215 -0.01(-0.24%)
Apr 14, 2008 4.352 4.402 4.326 4.331 104,437 -0.02(-0.36%)
Apr 11, 2008 4.318 4.347 4.309 4.347 102,142 +0.02(+0.48%)
Apr 10, 2008 4.316 4.337 4.303 4.326 89,518 +0.03(+0.61%)
Apr 09, 2008 4.326 4.326 4.297 4.300 83,588 -0.03(-0.60%)
Apr 08, 2008 4.318 4.326 4.308 4.326 69,625 +0.01(+0.12%)
Apr 07, 2008 4.316 4.355 4.308 4.321 101,377 +0.01(+0.18%)
Apr 04, 2008 4.344 4.349 4.305 4.313 42,081 -0.02(-0.42%)
Apr 03, 2008 4.313 4.339 4.313 4.331 52,922 +0.02(+0.42%)
Apr 02, 2008 4.321 4.329 4.263 4.313 63,886 -0.01(-0.18%)
Apr 01, 2008 4.297 4.339 4.290 4.321 81,101 +0.01(+0.12%)
Mar 31, 2008 4.303 4.331 4.297 4.316 128,538 +0.02(+0.36%)
Mar 28, 2008 4.316 4.344 4.295 4.300 86,457 -0.00(-0.06%)
Mar 27, 2008 4.261 4.318 4.261 4.303 60,826 +0.02(+0.43%)
Mar 26, 2008 4.282 4.303 4.266 4.284 169,472 +0.01(+0.12%)
Mar 25, 2008 4.310 4.324 4.266 4.279 148,584 -0.01(-0.30%)
Mar 24, 2008 4.305 4.358 4.287 4.292 137,004 +0.03(+0.74%)
Mar 21, 2008 4.229 4.269 4.224 4.261 109,410 +0.00(+0.00%)
Mar 20, 2008 4.229 4.269 4.224 4.261 109,410 +0.02(+0.38%)
Mar 19, 2008 4.248 4.358 4.235 4.245 179,418 -0.02(-0.50%)
Mar 18, 2008 4.209 4.284 4.209 4.266 163,351 +0.04(+0.99%)
Mar 17, 2008 4.235 4.240 4.214 4.224 87,605 -0.04(-1.04%)
Mar 14, 2008 4.282 4.295 4.248 4.269 142,020 +0.01(+0.18%)
Mar 13, 2008 4.240 4.276 4.240 4.261 198,546 -0.03(-0.79%)
Mar 12, 2008 4.331 4.334 4.282 4.295 110,558 +0.03(+0.61%)
Mar 11, 2008 4.392 4.392 4.245 4.269 146,136 +0.01(+0.12%)
Mar 10, 2008 4.339 4.384 4.263 4.263 129,269 -0.04(-0.91%)
Mar 07, 2008 4.308 4.331 4.287 4.303 186,576 -0.02(-0.42%)
Mar 06, 2008 4.397 4.399 4.310 4.321 112,088 -0.06(-1.31%)
Mar 05, 2008 4.418 4.420 4.368 4.378 109,028 +0.02(+0.36%)
Mar 04, 2008 4.373 4.384 4.326 4.363 113,236 +0.01(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.